Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Westminster Group

Date Open High Low Close* Volume
05/03/2014 78.00p 78.00p 74.10p 75.00p 115269
04/03/2014 75.00p 79.00p 74.55p 78.00p 157341
03/03/2014 74.50p 75.60p 73.40p 75.00p 74894
28/02/2014 76.00p 76.00p 73.26p 74.50p 82252
27/02/2014 79.00p 80.40p 70.00p 76.00p 135016
26/02/2014 78.25p 80.99p 77.22p 79.00p 336570
25/02/2014 70.50p 79.90p 70.00p 78.25p 851880
24/02/2014 70.50p 71.82p 68.60p 70.50p 190436
21/02/2014 71.00p 71.80p 69.60p 70.50p 71905
20/02/2014 71.50p 73.10p 70.00p 71.00p 49640
19/02/2014 73.00p 73.25p 70.40p 71.50p 73666
18/02/2014 72.50p 73.22p 70.60p 73.00p 72481
17/02/2014 72.50p 73.65p 70.35p 72.50p 93799
14/02/2014 73.00p 73.77p 71.10p 72.50p 90822
13/02/2014 71.50p 73.20p 71.50p 73.00p 45538
12/02/2014 73.50p 73.50p 70.00p 71.50p 234513
11/02/2014 73.00p 76.50p 72.11p 73.50p 162031
10/02/2014 74.00p 75.00p 70.00p 73.00p 201728
07/02/2014 72.00p 77.00p 71.95p 74.00p 186581
06/02/2014 71.00p 72.95p 70.20p 72.00p 147129
05/02/2014 74.00p 74.33p 70.00p 71.00p 155427
04/02/2014 77.75p 77.75p 73.00p 74.00p 185644
03/02/2014 78.50p 78.59p 76.00p 77.75p 223491
31/01/2014 75.75p 80.00p 75.25p 78.50p 266939
30/01/2014 74.75p 76.00p 72.84p 75.25p 303116
29/01/2014 75.00p 75.00p 73.00p 74.75p 104585
28/01/2014 76.75p 76.75p 74.00p 75.00p 204867
27/01/2014 77.75p 77.75p 75.10p 76.75p 69196
24/01/2014 78.75p 79.22p 77.00p 77.75p 131198
23/01/2014 80.00p 80.45p 77.00p 78.75p 191999
22/01/2014 81.00p 82.10p 79.55p 80.00p 103437
21/01/2014 82.50p 83.00p 80.50p 81.00p 238699
20/01/2014 78.25p 84.70p 77.55p 82.50p 319370
17/01/2014 80.50p 80.50p 77.00p 78.25p 141491
16/01/2014 82.00p 82.00p 79.00p 80.50p 96262
15/01/2014 82.50p 82.50p 81.00p 82.00p 96856
14/01/2014 85.75p 86.40p 80.00p 82.50p 722150
13/01/2014 84.00p 86.95p 83.50p 85.75p 171815
10/01/2014 83.00p 87.00p 82.65p 84.00p 354646
09/01/2014 80.00p 85.95p 80.00p 83.00p 321752
08/01/2014 76.00p 81.00p 75.35p 80.00p 312687
07/01/2014 77.00p 77.34p 75.00p 76.00p 144458
06/01/2014 76.75p 79.84p 76.00p 77.00p 230086
03/01/2014 76.50p 77.50p 75.75p 76.75p 87688
02/01/2014 76.00p 78.00p 75.55p 76.50p 143587
31/12/2013 72.00p 77.00p 71.60p 76.00p 271455
30/12/2013 74.00p 74.50p 72.00p 73.00p 117501
27/12/2013 75.25p 75.50p 73.50p 74.25p 20481
24/12/2013 74.50p 75.90p 74.00p 75.25p 71015
23/12/2013 80.25p 80.40p 74.00p 74.50p 192800
20/12/2013 80.25p 80.70p 79.00p 80.25p 148935
19/12/2013 79.75p 83.80p 79.00p 80.25p 637565
18/12/2013 73.50p 80.70p 72.35p 79.50p 229221
17/12/2013 74.00p 75.00p 73.00p 74.00p 124985
16/12/2013 74.00p 75.00p 73.15p 74.00p 64178
13/12/2013 74.00p 75.70p 73.26p 74.00p 213440
12/12/2013 73.75p 75.00p 72.00p 74.00p 153398
11/12/2013 70.75p 75.00p 69.50p 74.00p 229842
10/12/2013 71.25p 72.50p 69.00p 70.75p 176032
09/12/2013 72.50p 72.50p 70.15p 71.25p 95482
06/12/2013 75.75p 75.75p 71.00p 73.00p 295267
05/12/2013 74.50p 76.80p 74.48p 75.75p 200109
04/12/2013 75.75p 75.90p 72.60p 74.50p 153770
03/12/2013 79.00p 79.25p 74.20p 75.75p 387091
02/12/2013 79.50p 82.00p 77.50p 79.00p 313140
29/11/2013 76.75p 81.50p 76.00p 79.50p 404104
28/11/2013 72.75p 76.90p 72.32p 76.00p 268744
27/11/2013 70.50p 73.43p 69.10p 72.75p 407271
26/11/2013 71.75p 71.75p 70.00p 70.50p 184168
25/11/2013 73.25p 73.25p 71.25p 71.75p 89573
22/11/2013 74.75p 74.75p 71.10p 73.25p 234122
21/11/2013 77.00p 77.00p 72.55p 74.75p 671406
20/11/2013 79.00p 79.45p 76.10p 76.50p 87763
19/11/2013 79.75p 80.20p 76.25p 79.00p 143837
18/11/2013 76.00p 81.45p 75.10p 79.75p 409843
15/11/2013 75.00p 78.65p 74.15p 76.00p 265644
14/11/2013 72.00p 76.00p 71.50p 75.00p 512310
13/11/2013 76.75p 76.75p 71.25p 72.00p 636403
12/11/2013 79.50p 79.50p 75.05p 76.75p 339794
11/11/2013 81.75p 81.75p 77.55p 79.50p 319371
08/11/2013 85.25p 85.60p 80.00p 81.75p 640290
07/11/2013 83.50p 86.25p 83.15p 85.25p 283525
06/11/2013 80.00p 83.85p 79.10p 83.50p 364178
05/11/2013 84.50p 84.50p 77.00p 80.00p 1003180
04/11/2013 86.00p 86.00p 83.60p 84.50p 349279
01/11/2013 87.50p 88.00p 85.00p 86.00p 170251
31/10/2013 91.00p 91.00p 84.93p 87.50p 223695
30/10/2013 91.00p 91.17p 90.00p 91.00p 85399
29/10/2013 92.25p 92.43p 90.00p 91.00p 143883
28/10/2013 92.50p 92.70p 89.91p 92.25p 337760
25/10/2013 93.50p 94.99p 92.00p 92.50p 277606
24/10/2013 91.50p 93.89p 91.00p 93.50p 367105
23/10/2013 91.00p 93.99p 88.10p 91.50p 496950
22/10/2013 94.25p 95.74p 89.26p 91.00p 713335
21/10/2013 84.75p 95.00p 84.60p 94.25p 1465223
18/10/2013 80.87p 85.50p 80.37p 85.00p 529202
17/10/2013 77.25p 81.50p 77.25p 80.37p 690200
16/10/2013 73.25p 79.00p 73.25p 77.25p 462417
15/10/2013 71.25p 75.40p 70.30p 73.25p 383526
14/10/2013 72.00p 72.00p 70.00p 71.25p 108643
11/10/2013 70.25p 72.95p 70.00p 72.00p 93006
10/10/2013 72.50p 72.50p 69.00p 70.25p 202952
09/10/2013 72.75p 76.70p 71.50p 72.50p 565084
08/10/2013 70.25p 74.00p 70.00p 72.75p 241687
07/10/2013 70.25p 71.00p 68.10p 70.25p 217119
04/10/2013 70.75p 71.25p 70.25p 70.25p 91219
03/10/2013 70.75p 71.91p 70.05p 70.75p 168946
02/10/2013 70.25p 73.00p 69.80p 70.75p 406379
01/10/2013 67.75p 71.90p 67.35p 70.25p 216214
30/09/2013 65.25p 68.50p 65.10p 67.75p 233280
27/09/2013 68.25p 68.25p 62.00p 65.25p 969234
26/09/2013 67.50p 68.00p 66.50p 67.75p 176113
25/09/2013 70.00p 70.00p 67.00p 67.50p 195859
24/09/2013 69.50p 71.65p 69.00p 70.00p 129573
23/09/2013 70.88p 72.27p 69.25p 69.50p 356666
20/09/2013 68.50p 72.78p 68.50p 70.88p 492489
19/09/2013 67.50p 68.89p 66.25p 68.50p 275195
18/09/2013 67.50p 67.87p 65.65p 67.50p 337718
17/09/2013 69.75p 69.75p 65.75p 67.50p 351279
16/09/2013 72.75p 73.37p 67.00p 69.50p 625770
13/09/2013 73.75p 74.00p 72.10p 72.75p 253113
12/09/2013 74.25p 75.00p 71.65p 73.75p 557861
11/09/2013 68.00p 76.00p 68.00p 74.25p 635462
10/09/2013 69.75p 70.50p 63.00p 68.00p 1925609
09/09/2013 67.00p 71.75p 66.80p 70.50p 642996
06/09/2013 61.25p 68.00p 61.25p 67.00p 1009494
05/09/2013 59.25p 62.10p 59.25p 61.25p 484215
04/09/2013 57.63p 60.25p 57.57p 59.25p 360950
03/09/2013 58.75p 59.10p 57.25p 57.63p 311484
02/09/2013 55.75p 59.64p 55.18p 58.75p 425358
30/08/2013 54.00p 56.84p 54.00p 55.75p 416253
29/08/2013 54.00p 55.00p 53.29p 54.00p 400359
28/08/2013 55.50p 55.60p 53.29p 54.00p 109322
27/08/2013 56.00p 56.23p 55.00p 55.50p 123982
23/08/2013 55.25p 56.45p 55.10p 56.00p 447325
22/08/2013 55.00p 57.50p 54.80p 55.25p 513948
21/08/2013 52.00p 55.70p 51.55p 55.00p 366626
20/08/2013 53.25p 53.25p 51.22p 52.00p 221796
19/08/2013 51.00p 54.00p 50.50p 53.25p 488015
16/08/2013 49.75p 49.75p 49.00p 49.50p 147792
15/08/2013 51.25p 51.25p 49.00p 49.75p 357520
14/08/2013 49.00p 52.95p 49.00p 51.25p 723559
13/08/2013 47.50p 50.15p 47.00p 49.00p 386862
12/08/2013 44.00p 49.50p 44.00p 47.50p 596412
09/08/2013 42.00p 44.80p 41.75p 43.75p 307890
08/08/2013 42.00p 42.45p 41.32p 42.00p 112740
07/08/2013 42.00p 42.50p 41.00p 42.50p 189423
06/08/2013 42.25p 42.25p 41.00p 42.00p 371443
05/08/2013 43.00p 43.90p 41.50p 42.25p 520842
02/08/2013 43.00p 43.95p 42.35p 43.00p 222536
01/08/2013 41.00p 44.00p 41.00p 43.00p 171484
31/07/2013 40.50p 41.45p 40.45p 41.00p 20144
30/07/2013 39.50p 41.00p 39.00p 40.50p 196279
29/07/2013 40.00p 40.25p 39.02p 39.50p 85919
26/07/2013 41.00p 41.00p 39.00p 40.25p 143619
25/07/2013 41.50p 41.50p 40.00p 41.00p 112138
24/07/2013 42.00p 42.00p 40.65p 41.50p 213046
23/07/2013 42.25p 43.38p 41.70p 41.87p 211692
22/07/2013 40.25p 44.00p 40.18p 42.50p 746123
19/07/2013 40.50p 40.92p 40.18p 40.25p 38383
18/07/2013 40.75p 41.30p 40.10p 40.50p 92256
17/07/2013 40.50p 41.33p 39.96p 40.75p 97209
16/07/2013 39.75p 41.30p 39.75p 40.50p 156692
15/07/2013 38.50p 40.00p 38.50p 39.75p 234379
12/07/2013 39.00p 39.00p 38.40p 38.50p 87437
11/07/2013 38.50p 39.45p 38.40p 39.00p 124874
10/07/2013 37.50p 39.00p 37.02p 38.50p 333682
09/07/2013 38.00p 38.00p 36.60p 37.25p 269891
08/07/2013 38.75p 38.75p 37.50p 38.00p 79573
05/07/2013 38.75p 38.75p 38.05p 38.75p 39797
04/07/2013 38.50p 38.75p 37.60p 38.75p 87098
03/07/2013 38.75p 38.90p 38.00p 38.50p 41986
02/07/2013 39.25p 39.32p 38.50p 38.75p 70014
01/07/2013 39.25p 39.40p 39.00p 39.25p 64671
28/06/2013 39.50p 40.92p 39.00p 39.00p 177495
27/06/2013 37.75p 39.50p 37.32p 39.50p 273433
26/06/2013 37.75p 39.00p 36.82p 37.75p 91147
25/06/2013 37.50p 37.75p 36.30p 37.75p 195073
24/06/2013 38.50p 38.50p 37.00p 37.50p 202551
21/06/2013 38.25p 38.85p 38.03p 38.50p 195002
20/06/2013 38.25p 38.45p 38.13p 38.25p 183808
19/06/2013 39.25p 40.00p 37.10p 38.25p 584959
18/06/2013 39.50p 39.50p 38.05p 38.50p 332355
17/06/2013 39.75p 39.90p 39.00p 39.50p 101916
14/06/2013 39.50p 40.13p 38.65p 39.75p 183776
13/06/2013 40.25p 40.25p 38.80p 39.50p 134560
12/06/2013 40.75p 42.00p 40.00p 40.25p 192149
11/06/2013 41.25p 41.40p 40.45p 40.75p 69962
10/06/2013 42.75p 42.75p 40.00p 41.25p 407209
07/06/2013 42.75p 42.98p 42.12p 42.75p 76825
06/06/2013 42.75p 43.15p 42.10p 42.75p 198069
05/06/2013 42.50p 43.20p 41.00p 42.75p 434348
04/06/2013 44.00p 44.12p 41.83p 42.50p 371540
03/06/2013 42.50p 44.20p 42.30p 44.00p 232672
31/05/2013 41.50p 43.80p 41.25p 42.50p 323333
30/05/2013 39.75p 42.90p 39.75p 41.25p 366695
29/05/2013 38.50p 40.50p 38.50p 39.75p 281966
28/05/2013 39.50p 40.00p 37.00p 38.50p 659967
24/05/2013 39.50p 41.50p 39.41p 40.00p 319749
23/05/2013 39.00p 41.50p 38.75p 39.50p 240659

*Close Price adjusted for both dividends and splits